Dark

DMRL
DeltaShares S&P 500 Managed Risk ETF
stock NYSE

Inactive

Apr 7, 2022

74.01USD+0.783%(+0.57)33,162

Pre-market

0.00USD-100.000%(-73.44)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-07	73.6500	74.0700	72.8850	74.0099	+0.783%	33,162	0.000%
2022-04-06	73.8900	73.8900	73.0000	73.4350	-0.877%	15,398	+0.783%
2022-04-05	74.5900	74.5900	74.0850	74.0850	-1.134%	936	-0.101%
2022-04-04	74.8427	74.9344	74.8300	74.9344	+0.616%	1,742	-1.234%
2022-04-01	74.3800	74.4754	74.3501	74.4754	-0.310%	748	-0.625%
2022-03-31	75.0901	75.2599	74.7068	74.7068	-0.773%	3,087	-0.933%
2022-03-30	75.3654	75.3654	75.2890	75.2890	-0.114%	1,640	-1.699%
2022-03-29	75.3051	75.3750	75.2800	75.3750	+1.456%	1,159	-1.811%
2022-03-28	74.6500	74.7180	74.2316	74.2935	-0.075%	5,554	-0.382%
2022-03-25	74.0800	74.3500	74.0500	74.3491	+0.079%	1,160	-0.456%
2022-03-24	73.7700	74.3600	73.7700	74.2904	+0.680%	3,121	-0.378%
2022-03-23	74.2229	74.2333	73.7700	73.7889	-0.400%	7,581	+0.300%
2022-03-22	74.2700	74.3400	73.7400	74.0850	+0.020%	3,429	-0.101%
2022-03-21	74.1001	74.2100	73.7700	74.0705	-0.678%	5,270	-0.082%
2022-03-18	74.3400	74.5759	74.3400	74.5759	+0.833%	428	-0.759%
2022-03-17	73.4000	73.9599	73.4000	73.9599	+0.744%	367	+0.068%
2022-03-16	73.1400	73.4134	72.9980	73.4134	+1.124%	1,102	+0.813%
2022-03-15	72.0900	72.5977	72.0900	72.5977	+1.223%	425	+1.945%
2022-03-14	72.3000	72.4032	71.5600	71.7205	-0.751%	4,733	+3.192%
2022-03-11	72.2600	73.1400	71.3900	72.2630	-0.562%	81,448	+2.417%
2022-03-10	71.7300	72.6714	71.7300	72.6714	-0.163%	1,794	+1.842%
2022-03-09	73.0048	73.0396	72.1900	72.7900	+1.342%	6,978	+1.676%
2022-03-08	71.8141	71.8263	71.8141	71.8263	-0.664%	1,158	+3.040%
2022-03-07	72.6500	72.8250	72.3066	72.3066	-1.763%	967	+2.356%
2022-03-04	73.5893	73.8700	73.0700	73.6043	-0.507%	4,051	+0.551%
2022-03-03	74.4900	74.5500	73.9400	73.9795	-0.659%	2,260	+0.041%
2022-03-02	74.1580	74.5800	74.0000	74.4700	+1.277%	1,939	-0.618%
2022-03-01	73.7200	73.8300	73.4450	73.5313	-0.343%	1,941	+0.651%
2022-02-28	73.6401	73.7841	73.5750	73.7841	-0.204%	1,595	+0.306%
2022-02-25	73.9500	73.9501	73.9302	73.9350	+1.382%	715	+0.101%
2022-02-24	71.9200	72.9268	71.8350	72.9268	+0.736%	1,034	+1.485%
2022-02-23	72.3153	72.3939	72.3153	72.3939	-0.593%	792	+2.232%
2022-02-22	73.8500	73.9900	72.3801	72.8257	-1.121%	4,584	+1.626%
2022-02-18	74.2900	74.2900	73.5000	73.6515	-0.792%	3,163	+0.487%
2022-02-17	74.7222	74.7222	74.2395	74.2395	-1.421%	752	-0.309%
2022-02-16	74.9400	75.3099	74.7500	75.3099	+0.154%	1,838	-1.726%
2022-02-15	74.5800	75.1943	74.5800	75.1943	+1.081%	1,617	-1.575%
2022-02-14	74.6700	74.6700	74.3901	74.3901	-0.480%	297	-0.511%
2022-02-11	75.9113	75.9113	74.3787	74.7492	-0.662%	1,122	-0.989%
2022-02-10	76.8800	77.0000	75.1400	75.2476	-1.849%	3,361	-1.645%
2022-02-09	75.7000	76.8460	75.7000	76.6648	+1.429%	4,501	-3.463%
2022-02-08	74.8700	75.7000	74.4300	75.5850	+0.121%	10,480	-2.084%
2022-02-07	75.7700	75.9350	75.4933	75.4933	-0.516%	919	-1.965%
2022-02-04	75.3900	75.8849	74.8300	75.8849	+0.891%	2,680	-2.471%
2022-02-03	76.2000	76.2000	74.7900	75.2147	-2.496%	2,339	-1.602%
2022-02-02	77.0417	77.1399	77.0417	77.1399	+0.898%	383	-4.058%
2022-02-01	76.4200	76.4532	75.6499	76.4532	+0.932%	3,568	-3.196%
2022-01-31	75.1000	75.7472	73.8890	75.7472	+1.542%	3,489	-2.294%
2022-01-28	73.8200	74.5967	73.2480	74.5967	+1.928%	1,429	-0.787%
2022-01-27	74.1200	74.6240	73.1169	73.1858	-0.410%	4,160	+1.126%
2022-01-26	72.9700	74.8000	72.9700	73.4874	-0.154%	5,689	+0.711%
2022-01-25	73.0800	73.6006	73.0800	73.6006	-0.632%	424	+0.556%
2022-01-24	73.3100	74.1600	71.3600	74.0690	-0.318%	2,515	-0.080%
2022-01-21	74.7100	76.0100	74.3001	74.3055	-1.923%	1,971	-0.398%
2022-01-20	76.9900	77.6700	75.7625	75.7625	-1.389%	2,141	-2.313%
2022-01-19	77.7700	77.8700	76.8300	76.8300	-1.043%	877	-3.671%
2022-01-18	77.9100	77.9100	77.3132	77.6400	-1.471%	5,021	-4.676%
2022-01-14	78.7992	78.7992	78.7992	78.7992	+0.138%	112	-6.078%
2022-01-13	79.8900	79.8901	78.6906	78.6906	-1.447%	7,370	-5.948%
2022-01-12	79.8380	79.8459	79.6500	79.8459	+0.311%	707	-7.309%
2022-01-11	79.2800	79.6800	78.6700	79.5983	+1.340%	1,255	-7.021%
2022-01-10	78.6400	78.6400	78.4700	78.5457	-0.811%	3,321	-5.775%
2022-01-07	79.3200	79.5146	79.1880	79.1880	-0.100%	1,716	-6.539%
2022-01-06	79.4200	79.9900	78.4800	79.2675	-0.542%	8,808	-6.633%
2022-01-05	81.0612	81.0612	79.6991	79.6991	-1.774%	1,948	-7.138%
2022-01-04	81.3399	81.3399	80.8501	81.1387	+0.078%	664	-8.786%
2022-01-03	80.9300	81.0753	80.5600	81.0753	+0.488%	2,679	-8.715%
2021-12-31	80.8600	80.9473	80.6817	80.6817	-0.227%	1,950	-8.269%
2021-12-30	81.3399	81.3399	80.8652	80.8652	-0.333%	3,451	-8.477%
2021-12-29	81.1100	81.1353	80.9200	81.1353	+0.226%	1,290	-8.782%
2021-12-28	81.0101	81.4100	80.9526	80.9526	-0.139%	494	-8.576%
2021-12-27	81.0399	81.0653	80.9160	81.0653	+1.278%	419	-8.703%
2021-12-23	79.9000	80.0422	79.9000	80.0422	+0.806%	226	-7.536%
2021-12-22	79.3500	79.4026	79.3500	79.4026	+0.858%	152	-6.792%
2021-12-21	78.5700	78.7268	78.5600	78.7268	+1.590%	556	-5.991%
2021-12-20	77.0800	77.4943	77.0800	77.4943	-1.111%	1,225	-4.496%
2021-12-17	78.5100	78.5100	78.3651	78.3651	-1.115%	396	-5.558%
2021-12-16	80.0000	80.2200	79.2487	79.2487	-0.444%	4,020	-6.611%
2021-12-15	77.7500	79.6024	77.6300	79.6024	+1.322%	3,036	-7.026%
2021-12-14	78.7900	78.9119	78.1587	78.5641	-0.752%	1,481	-5.797%
2021-12-13	80.0000	80.0000	79.0600	79.1594	-0.887%	1,815	-6.505%
2021-12-10	79.8679	79.8679	79.8679	79.8679	+0.914%	214	-7.335%
2021-12-09	78.5700	79.7600	78.5700	79.1447	-0.771%	6,008	-6.488%
2021-12-08	79.7593	79.7593	79.7593	79.7593	+0.705%	307	-7.208%
2021-12-07	79.0800	79.3800	79.0800	79.2012	+1.475%	711	-6.555%
2021-12-06	77.7200	78.0500	77.7200	78.0500	+1.399%	391	-5.176%
2021-12-03	77.8999	77.8999	76.5000	76.9729	-0.576%	3,955	-3.849%
2021-12-02	76.9700	77.4401	76.9500	77.4186	+1.010%	747	-4.403%
2021-12-01	77.7898	78.4000	76.6444	76.6444	-1.738%	2,026	-3.437%
2021-11-30	78.0000	78.0000	78.0000	78.0000	-1.220%	3,249	-5.116%
2021-11-29	79.0400	79.1500	78.5500	78.9637	+2.205%	1,041	-6.274%
2021-11-26	78.1100	78.1100	77.2600	77.2600	-2.976%	1,112	-4.207%
2021-11-24	79.6300	79.6300	79.6300	79.6300	+0.171%	108	-7.058%
2021-11-23	79.3513	79.4939	79.2200	79.4939	+0.252%	878	-6.899%
2021-11-22	80.0000	80.0000	79.2943	79.2943	-0.284%	1,313	-6.664%
2021-11-19	79.6000	79.7700	79.5200	79.5200	-0.094%	1,271	-6.929%
2021-11-18	79.5500	79.5999	79.5500	79.5950	+0.144%	369	-7.017%
2021-11-17	79.4972	79.5150	79.3501	79.4807	-0.065%	617	-6.883%
2021-11-16	79.6500	79.6501	79.5320	79.5320	+0.314%	610	-6.943%
2021-11-15	79.3500	79.3500	79.2833	79.2833	+0.118%	165	-6.651%
2021-11-12	79.1501	79.1900	79.1501	79.1900	+0.521%	729	-6.541%
2021-11-11	78.7799	78.7799	78.7799	78.7799	+0.504%	619	-6.055%
2021-11-10	78.9999	79.2400	78.3200	78.3848	-1.155%	4,215	-5.581%
2021-11-09	79.3399	79.3399	79.2297	79.3010	-0.112%	754	-6.672%
2021-11-08	79.5000	79.8000	79.0800	79.3900	-0.094%	2,588	-6.777%
2021-11-05	79.4650	79.4650	79.4650	79.4650	+0.614%	763	-6.865%
2021-11-04	78.8800	79.4100	78.7100	78.9800	+0.174%	3,524	-6.293%
2021-11-03	78.9599	78.9599	78.8432	78.8432	+0.594%	149	-6.130%
2021-11-02	77.9999	78.4700	77.7000	78.3778	+0.455%	2,050	-5.573%
2021-11-01	78.0226	78.0226	78.0226	78.0226	+0.026%	290	-5.143%
2021-10-29	77.7800	78.0022	77.7600	78.0022	+0.369%	1,613	-5.118%
2021-10-28	77.6050	77.8800	77.6050	77.7155	+0.760%	1,190	-4.768%
2021-10-27	77.5001	77.6190	77.1293	77.1293	-0.428%	3,068	-4.044%
2021-10-26	77.4608	77.4608	77.4608	77.4608	+0.288%	375	-4.455%
2021-10-25	76.9600	77.2380	76.9600	77.2380	+0.472%	541	-4.179%
2021-10-22	76.8200	76.8900	76.8200	76.8750	-0.106%	613	-3.727%
2021-10-21	76.9800	76.9800	76.9500	76.9568	+0.236%	474	-3.829%
2021-10-20	76.7300	76.7754	76.7300	76.7754	+0.354%	554	-3.602%
2021-10-19	76.2000	76.5560	76.2000	76.5047	+0.783%	1,620	-3.261%
2021-10-18	75.8500	75.9100	75.8500	75.9100	+0.317%	663	-2.503%
2021-10-15	75.6550	75.6700	75.6550	75.6700	+0.688%	2,139	-2.194%
2021-10-14	75.1527	75.1527	75.1527	75.1527	+1.666%	136	-1.521%
2021-10-13	73.6600	73.9248	73.6600	73.9214	+0.297%	561	+0.120%
2021-10-12	73.3800	74.1100	73.3800	73.7028	-0.137%	1,757	+0.417%
2021-10-11	74.0000	74.7600	73.8037	73.8037	-0.695%	4,506	+0.279%
2021-10-08	74.4999	76.0350	73.3750	74.3200	-0.074%	16,826	-0.417%
2021-10-07	73.9900	76.7400	73.1200	74.3749	+0.714%	5,021	-0.491%
2021-10-06	72.9999	73.8478	72.9499	73.8478	+0.449%	1,721	+0.220%
2021-10-05	72.9999	73.7500	72.8990	73.5176	+1.061%	2,615	+0.670%
2021-10-04	73.4000	73.5300	72.5310	72.7455	-1.383%	1,143	+1.738%
2021-10-01	73.1700	73.7658	73.0000	73.7658	+1.308%	722	+0.331%
2021-09-30	74.0000	74.1800	72.8135	72.8135	-1.277%	3,440	+1.643%
2021-09-29	73.6800	74.2400	73.4875	73.7556	+0.218%	2,640	+0.345%
2021-09-28	74.6000	74.6800	73.5952	73.5952	-1.980%	2,710	+0.563%
2021-09-27	75.1500	75.4200	75.0500	75.0817	-0.452%	2,613	-1.428%
2021-09-24	75.2650	75.4229	75.2650	75.4229	+0.175%	273	-1.873%
2021-09-23	75.2910	75.2910	75.2910	75.2910	+0.968%	376	-1.702%
2021-09-22	74.1000	74.5694	74.1000	74.5694	+0.816%	314	-0.750%
2021-09-21	74.3400	74.4500	73.9662	73.9662	+0.022%	3,235	+0.059%
2021-09-20	74.2500	74.2500	73.6900	73.9501	-1.690%	1,379	+0.081%
2021-09-17	75.4550	77.1828	75.2201	75.2211	-0.948%	18,079	-1.610%
2021-09-16	76.0000	76.0000	75.4500	75.9412	+0.146%	1,458	-2.543%
2021-09-15	75.5900	75.8302	75.3000	75.8302	+0.687%	2,616	-2.400%
2021-09-14	75.9800	76.3500	75.2300	75.3130	-0.437%	6,300	-1.730%
2021-09-13	76.0096	76.7200	75.5000	75.6434	+0.012%	4,580	-2.159%
2021-09-10	75.4800	76.8010	75.4800	75.6344	-0.822%	12,867	-2.148%
2021-09-09	76.0225	76.7200	75.3410	76.2612	-0.373%	5,921	-2.952%
2021-09-08	76.1600	76.6230	75.8350	76.5465	-0.195%	6,563	-3.314%
2021-09-07	76.5383	77.0000	76.5383	76.6960	-0.277%	3,880	-3.502%
2021-09-03	76.6999	77.1600	75.5270	76.9093	+0.012%	6,435	-3.770%
2021-09-02	76.7600	77.2100	76.1060	76.9003	+0.315%	7,575	-3.759%
2021-09-01	76.8000	76.9577	76.2963	76.6592	+0.023%	5,094	-3.456%
2021-08-31	76.3700	76.9600	76.0066	76.6415	-0.290%	7,234	-3.434%
2021-08-30	76.3000	76.9700	75.3850	76.8641	+0.518%	5,333	-3.713%
2021-08-27	76.0298	76.5300	75.1300	76.4679	+0.822%	10,568	-3.214%
2021-08-26	76.0000	76.2000	75.8442	75.8442	-0.584%	10,566	-2.419%
2021-08-25	74.9600	76.2896	74.8764	76.2896	+0.746%	4,705	-2.988%
2021-08-24	75.6700	75.9000	74.7956	75.7250	+0.198%	2,949	-2.265%
2021-08-23	73.9300	76.1360	73.9300	75.5750	+0.837%	13,605	-2.071%
2021-08-20	74.0000	75.0450	73.3117	74.9476	+0.629%	5,684	-1.251%
2021-08-19	74.4100	74.4793	74.3100	74.4793	+0.248%	910	-0.630%
2021-08-18	74.1142	75.1200	73.7280	74.2953	-0.986%	7,785	-0.384%
2021-08-17	74.9600	75.3000	74.9600	75.0350	-1.055%	4,088	-1.366%
2021-08-16	75.5200	75.8354	75.5200	75.8354	+0.258%	171	-2.407%
2021-08-13	75.6200	75.6400	75.6200	75.6400	+0.060%	701	-2.155%
2021-08-12	75.5550	75.5950	75.5550	75.5950	+0.379%	471	-2.097%
2021-08-11	75.3098	75.3098	75.3098	75.3098	+0.235%	171	-1.726%
2021-08-10	75.2760	75.2760	75.1335	75.1335	+0.073%	320	-1.495%
2021-08-09	75.0350	75.0787	75.0350	75.0787	-0.048%	543	-1.424%
2021-08-06	75.3200	75.3200	75.0200	75.1150	+0.513%	2,456	-1.471%
2021-08-05	74.7100	74.7315	74.7100	74.7315	+0.369%	339	-0.966%
2021-08-04	74.4400	74.4564	74.4400	74.4564	-0.225%	170	-0.600%
2021-08-03	73.9000	74.6700	73.2769	74.6245	+0.878%	7,893	-0.824%
2021-08-02	73.9500	74.6500	73.9500	73.9747	-0.108%	33,439	+0.048%
2021-07-30	73.7000	74.4800	73.7000	74.0550	-0.704%	6,106	-0.061%
2021-07-29	74.0000	75.0500	73.9900	74.5800	+0.424%	12,726	-0.764%
2021-07-28	74.4100	74.4700	73.8600	74.2653	-0.141%	3,354	-0.344%
2021-07-27	74.5000	74.5000	74.1100	74.3700	-0.562%	2,253	-0.484%
2021-07-26	74.5000	74.8000	74.0200	74.7900	+0.147%	5,213	-1.043%
2021-07-23	73.5510	74.6800	73.4500	74.6800	+1.184%	4,910	-0.897%
2021-07-22	73.6000	73.8900	73.1500	73.8065	+0.165%	2,438	+0.276%
2021-07-21	73.3000	73.6850	73.2500	73.6850	+0.532%	2,835	+0.441%
2021-07-20	71.7366	73.2949	71.5500	73.2949	+1.735%	3,582	+0.976%
2021-07-19	71.8300	72.2900	71.6900	72.0448	-1.500%	2,072	+2.728%
2021-07-16	72.5246	74.2070	72.5246	73.1416	-0.852%	5,368	+1.187%
2021-07-15	73.9000	73.9000	73.7700	73.7700	-0.228%	2,025	+0.325%
2021-07-14	74.1851	74.1851	73.9200	73.9383	-0.071%	811	+0.097%
2021-07-13	74.2950	74.4999	73.9908	73.9908	-0.374%	1,013	+0.026%
2021-07-12	73.9200	74.2685	73.9200	74.2685	+0.446%	1,276	-0.348%
2021-07-09	73.7000	73.9386	73.1500	73.9386	+1.715%	6,868	+0.096%
2021-07-08	73.0500	73.0500	72.4000	72.6920	-1.345%	6,312	+1.813%
2021-07-07	73.3500	73.6830	73.3500	73.6830	+0.887%	5,526	+0.444%
2021-07-06	73.6000	74.7100	72.6300	73.0350	-0.822%	12,001	+1.335%
2021-07-02	73.1000	73.6405	71.7471	73.6405	+0.712%	4,672	+0.502%
2021-07-01	71.5000	73.1200	70.8502	73.1200	+1.221%	1,757	+1.217%
2021-06-30	71.1700	72.6700	71.1700	72.2380	-0.383%	6,671	+2.453%
2021-06-29	72.7700	72.7700	72.4900	72.5156	-0.017%	1,190	+2.061%
2021-06-28	71.8200	72.5280	71.5900	72.5280	+0.203%	1,256	+2.043%
2021-06-25	72.2400	72.3811	72.2400	72.3811	+0.367%	432	+2.250%
2021-06-24	72.1100	72.1161	72.1100	72.1161	+1.330%	144	+2.626%
2021-06-23	71.4000	72.0400	71.1000	71.1695	-1.167%	2,665	+3.991%
2021-06-22	71.5600	72.0500	71.5600	72.0101	+0.996%	3,848	+2.777%
2021-06-21	71.3600	71.5000	71.3000	71.3000	+0.644%	1,852	+3.801%
2021-06-18	71.0000	71.1400	70.3300	70.8435	-1.215%	7,673	+4.470%
2021-06-17	71.2750	71.7149	71.2750	71.7149	+0.002%	341	+3.200%
2021-06-16	72.0650	72.0650	71.7135	71.7135	-0.383%	461	+3.202%
2021-06-15	72.0600	72.0938	71.9800	71.9889	+0.506%	1,862	+2.807%
2021-06-14	71.3800	71.9800	71.3800	71.6268	-0.160%	3,311	+3.327%
2021-06-11	71.1600	73.1530	70.8042	71.7414	-0.268%	8,685	+3.162%
2021-06-10	71.8718	71.9500	71.8718	71.9342	+0.427%	398	+2.886%
2021-06-09	71.6900	71.6900	71.6280	71.6280	-0.172%	310	+3.325%
2021-06-08	71.0000	71.7513	70.8650	71.7513	+0.182%	3,546	+3.148%
2021-06-07	72.6200	72.6200	71.2900	71.6212	-0.126%	2,013	+3.335%
2021-06-04	71.3000	71.7118	71.3000	71.7118	+0.804%	1,870	+3.205%
2021-06-03	70.9800	71.1400	68.4730	71.1400	-0.159%	5,953	+4.034%
2021-06-02	71.3600	71.4250	69.3100	71.2536	+0.021%	3,483	+3.868%
2021-06-01	71.3350	71.3350	71.0725	71.2385	-0.079%	1,113	+3.890%
2021-05-28	71.7500	71.7500	71.2949	71.2949	+0.101%	984	+3.808%
2021-05-27	69.8300	71.3150	69.8300	71.2231	+0.219%	2,449	+3.913%
2021-05-26	71.0672	71.0672	71.0672	71.0672	+0.180%	97	+4.141%
2021-05-25	70.9999	71.3300	69.5963	70.9396	+0.044%	2,729	+4.328%
2021-05-24	70.7800	71.1450	70.7400	70.9081	+0.765%	5,338	+4.374%
2021-05-21	70.6500	70.6501	70.3695	70.3695	-0.189%	1,170	+5.173%
2021-05-20	70.4550	70.5029	70.4550	70.5029	+1.161%	412	+4.974%
2021-05-19	68.6000	69.6950	68.6000	69.6935	-0.354%	1,117	+6.193%
2021-05-18	70.3500	70.3500	69.9200	69.9412	-0.738%	659	+5.817%
2021-05-17	71.3500	71.3500	69.9200	70.4611	-0.408%	8,441	+5.037%
2021-05-14	70.3200	70.7501	69.8000	70.7501	+1.447%	222	+4.607%
2021-05-13	68.9900	69.7407	68.9900	69.7407	+1.255%	710	+6.122%
2021-05-12	70.2300	70.9100	68.8765	68.8765	-1.760%	3,957	+7.453%
2021-05-11	70.3000	70.3000	69.8481	70.1106	-1.120%	3,463	+5.562%
2021-05-10	71.8100	71.8100	70.5200	70.9050	-1.105%	4,360	+4.379%
2021-05-07	70.5600	71.6972	70.1393	71.6972	+0.858%	763	+3.226%
2021-05-06	70.0300	71.0872	70.0300	71.0872	+0.865%	1,927	+4.111%
2021-05-05	70.4700	70.4775	70.4700	70.4775	+0.138%	478	+5.012%
2021-05-04	70.1155	70.3803	70.1155	70.3803	-0.794%	633	+5.157%
2021-05-03	71.0980	71.1160	70.9439	70.9439	+0.247%	1,158	+4.322%
2021-04-30	71.0200	71.0200	70.6000	70.7694	-0.701%	1,942	+4.579%
2021-04-29	71.7200	71.7200	71.1200	71.2690	+0.696%	1,526	+3.846%
2021-04-28	70.4600	70.9500	70.3900	70.7763	-0.161%	3,082	+4.569%
2021-04-27	71.0200	71.0300	68.5900	70.8906	+0.121%	8,061	+4.400%
2021-04-26	71.0000	71.0100	70.7500	70.8052	+0.262%	1,410	+4.526%
2021-04-23	70.2100	70.6227	70.2100	70.6200	+1.170%	1,045	+4.800%
2021-04-22	70.6200	70.6200	69.3495	69.8034	-1.002%	5,475	+6.026%
2021-04-21	69.2700	70.5100	67.6580	70.5100	+1.012%	7,996	+4.964%
2021-04-20	70.1600	70.4400	69.6700	69.8036	-0.699%	3,904	+6.026%
2021-04-19	70.8899	70.8899	70.1050	70.2950	-0.838%	2,039	+5.285%
2021-04-16	70.7683	70.9129	70.7683	70.8888	+0.494%	2,446	+4.403%
2021-04-15	70.1789	71.1843	69.7686	70.5406	+1.206%	2,992	+4.918%
2021-04-14	70.2000	70.2000	69.6999	69.6999	-0.536%	389	+6.184%
2021-04-13	69.9800	70.1600	69.3000	70.0752	+0.871%	1,465	+5.615%
2021-04-12	68.8750	70.1400	68.6900	69.4700	-0.800%	7,698	+6.535%
2021-04-09	67.8100	70.0300	67.8100	70.0300	+1.088%	1,578	+5.683%
2021-04-08	69.3100	69.3100	69.2764	69.2764	+0.986%	439	+6.833%
2021-04-07	69.3200	71.0350	67.1400	68.6000	-0.358%	13,769	+7.886%
2021-04-06	69.0695	69.1300	68.8462	68.8462	+0.050%	2,562	+7.500%
2021-04-05	68.0000	68.9000	66.7360	68.8115	+1.219%	3,918	+7.555%
2021-04-01	67.3000	67.9827	66.0460	67.9827	+1.029%	6,603	+8.866%
2021-03-31	67.0400	67.4700	65.9144	67.2900	+0.470%	4,103	+9.986%
2021-03-30	67.1000	67.3200	66.4307	66.9752	-0.069%	5,660	+10.503%
2021-03-29	66.3900	67.2800	65.8342	67.0213	+0.226%	11,330	+10.427%
2021-03-26	66.1000	66.8700	66.1000	66.8700	+1.326%	1,958	+10.677%
2021-03-25	65.5900	65.9950	65.5900	65.9950	-0.116%	786	+12.145%
2021-03-24	66.4258	66.4258	66.0700	66.0717	-0.461%	448	+12.015%
2021-03-23	66.8700	66.9095	66.3775	66.3775	-0.364%	3,747	+11.498%
2021-03-22	66.4900	68.1230	65.0940	66.6199	-0.149%	29,079	+11.093%
2021-03-19	65.9000	66.8600	65.3833	66.7196	+0.355%	14,187	+10.927%
2021-03-18	67.0450	67.0600	65.5450	66.4835	-1.235%	11,753	+11.321%
2021-03-17	66.1650	67.3151	66.1650	67.3151	+0.061%	12,497	+9.945%
2021-03-16	67.4842	67.5145	67.2742	67.2742	+0.312%	970	+10.012%
2021-03-15	65.6550	67.1800	65.4450	67.0650	+0.154%	11,417	+10.355%
2021-03-12	66.7044	66.9621	66.7044	66.9621	+0.164%	464	+10.525%
2021-03-11	66.9500	67.1288	66.8525	66.8525	+0.798%	821	+10.706%
2021-03-10	66.3741	66.4285	66.3230	66.3230	+0.484%	937	+11.590%
2021-03-09	66.0038	66.0038	66.0038	66.0038	+1.256%	31	+12.130%
2021-03-08	64.8900	65.8713	63.8045	65.1849	-0.538%	9,093	+13.538%
2021-03-05	64.2000	65.5400	63.3083	65.5372	+2.322%	19,014	+12.928%
2021-03-04	64.5900	64.9300	63.9000	64.0500	-1.717%	4,028	+15.550%
2021-03-03	64.6600	65.6090	64.4550	65.1692	-1.193%	16,138	+13.566%
2021-03-02	66.0000	66.5000	65.8500	65.9559	-0.709%	10,039	+12.211%
2021-03-01	65.8050	66.6100	64.7050	66.4272	+2.447%	19,209	+11.415%
2021-02-26	64.8400	65.6492	64.4150	64.8407	-0.398%	25,930	+14.141%
2021-02-25	66.3900	66.7200	63.5870	65.1000	-2.647%	26,916	+13.686%
2021-02-24	65.8600	66.8700	65.8200	66.8700	+1.213%	2,696	+10.677%
2021-02-23	65.6000	66.1000	63.6420	66.0684	+0.083%	28,501	+12.020%
2021-02-22	66.1801	66.2390	66.0137	66.0137	-0.573%	434	+12.113%
2021-02-19	66.4000	66.8300	64.1600	66.3943	-0.260%	10,697	+11.470%
2021-02-18	66.5900	66.5900	66.0870	66.5677	-0.142%	5,910	+11.180%
2021-02-17	66.6500	66.7436	64.3230	66.6625	-0.310%	17,719	+11.022%
2021-02-16	66.6200	67.1023	66.1100	66.8700	+0.298%	9,726	+10.677%
2021-02-12	66.5000	66.6712	63.7860	66.6712	+0.187%	9,657	+11.007%
2021-02-11	66.6900	66.6900	66.5400	66.5470	+0.019%	700	+11.214%
2021-02-10	66.6000	66.7300	66.2713	66.5345	+0.132%	6,189	+11.235%
2021-02-09	65.9973	66.6825	65.8407	66.4465	+0.106%	7,851	+11.383%
2021-02-08	65.9200	66.9300	65.3300	66.3764	+0.542%	8,054	+11.500%
2021-02-05	66.0400	66.1400	65.1238	66.0186	+1.102%	8,886	+12.105%
2021-02-04	65.3300	65.7830	63.8150	65.2990	+0.408%	11,758	+13.340%
2021-02-03	65.2300	65.7650	64.0000	65.0336	+0.854%	10,388	+13.803%
2021-02-02	64.3700	65.0300	63.5450	64.4830	+0.952%	39,055	+14.774%
2021-02-01	63.2600	63.9640	63.2600	63.8750	+1.389%	3,083	+15.867%
2021-01-29	63.8500	63.8500	62.8600	63.0000	-2.093%	5,077	+17.476%
2021-01-28	64.4249	64.7500	63.8500	64.3468	+0.784%	9,701	+15.017%
2021-01-27	64.4900	64.6099	63.7100	63.8460	-2.392%	9,973	+15.919%
2021-01-26	65.5900	65.5900	65.3200	65.4104	-0.186%	3,791	+13.147%
2021-01-25	65.2600	65.5400	65.2427	65.5324	+0.421%	1,780	+12.936%
2021-01-22	65.2400	65.3403	64.8400	65.2575	-0.553%	3,699	+13.412%
2021-01-21	65.5950	65.6202	65.5573	65.6202	-0.273%	703	+12.785%
2021-01-20	65.0600	65.8000	65.0600	65.8000	+2.157%	1,365	+12.477%
2021-01-19	64.1600	64.6500	64.0300	64.4104	+0.376%	3,729	+14.904%
2021-01-15	64.5194	64.5194	63.8100	64.1690	-0.671%	1,139	+15.336%
2021-01-14	65.0800	65.0800	64.6025	64.6025	-0.565%	2,823	+14.562%
2021-01-13	64.9698	64.9698	64.9698	64.9698	+0.413%	178	+13.914%
2021-01-12	64.5500	64.8200	64.5200	64.7024	-0.286%	1,718	+14.385%
2021-01-11	65.1000	65.1000	64.8877	64.8877	-0.497%	955	+14.058%
2021-01-08	65.2119	65.2119	65.2119	65.2119	+0.661%	78	+13.491%
2021-01-07	64.9400	64.9450	64.6900	64.7840	+1.333%	1,448	+14.241%
2021-01-06	63.3800	63.9317	63.3800	63.9317	+0.717%	586	+15.764%
2021-01-05	63.2600	63.4768	62.5211	63.4768	+0.724%	4,168	+16.594%
2021-01-04	63.7600	63.7600	62.7700	63.0204	-1.574%	1,109	+17.438%
2020-12-31	63.7000	64.0282	63.7000	64.0282	+0.015%	473	+15.590%
2020-12-30	63.4700	64.0188	63.4700	64.0188	+0.852%	2,082	+15.607%
2020-12-29	63.5400	63.5400	63.0100	63.4781	-0.325%	976	+16.591%
2020-12-28	63.7139	63.7950	63.6850	63.6850	+1.176%	988	+16.212%
2020-12-24	63.0200	63.1330	62.9450	62.9450	-0.359%	741	+17.579%
2020-12-23	62.8000	64.0393	62.3715	63.1720	+0.486%	7,839	+17.156%
2020-12-22	62.6638	63.0800	62.2436	62.8664	-0.313%	5,080	+17.726%
2020-12-21	62.1100	63.2062	62.1100	63.0638	+0.234%	5,395	+17.357%
2020-12-18	63.4000	63.4190	62.1000	62.9167	-0.896%	6,842	+17.632%
2020-12-17	63.5528	63.6700	63.4000	63.4855	+0.436%	5,585	+16.578%
2020-12-16	63.1600	63.2100	62.6200	63.2100	+0.309%	3,311	+17.086%
2020-12-15	62.9772	63.0150	62.9772	63.0150	+0.502%	263	+17.448%
2020-12-14	62.8893	62.8893	62.7000	62.7000	-0.061%	611	+18.038%
2020-12-11	62.5100	62.7380	61.0700	62.7380	-0.179%	2,315	+17.967%
2020-12-10	62.9400	62.9450	62.6700	62.8508	-0.195%	786	+17.755%
2020-12-09	63.2368	63.2368	62.9739	62.9739	-0.366%	443	+17.525%
2020-12-08	62.6900	63.2750	62.6900	63.2050	+0.780%	1,298	+17.095%
2020-12-07	62.3300	63.0280	62.3300	62.7160	-0.675%	1,495	+18.008%
2020-12-04	63.1300	63.1900	63.1300	63.1421	+0.632%	806	+17.212%
2020-12-03	63.0099	63.0099	62.7455	62.7455	-0.483%	255	+17.953%
2020-12-02	62.7144	63.0501	62.7144	63.0501	+1.542%	3,650	+17.383%
2020-12-01	62.1000	62.6900	61.9200	62.0925	-0.074%	2,692	+19.193%
2020-11-30	62.1380	62.1669	62.1380	62.1384	-0.019%	1,091	+19.105%
2020-11-27	61.7900	62.3100	61.7900	62.1500	-0.289%	346	+19.083%
2020-11-25	62.3700	62.3700	62.3300	62.3300	+0.532%	506	+18.739%
2020-11-24	61.7800	62.1200	61.5500	62.0000	+0.454%	2,445	+19.371%
2020-11-23	61.5500	61.7200	61.5500	61.7200	+0.276%	514	+19.912%
2020-11-20	61.6000	61.6000	61.5100	61.5500	-0.065%	524	+20.244%
2020-11-19	61.6600	61.6600	61.5900	61.5900	-0.291%	220	+20.165%
2020-11-18	62.2000	62.2000	61.7700	61.7700	-0.339%	265	+19.815%
2020-11-17	62.0500	62.0900	61.9500	61.9800	+0.048%	1,722	+19.409%
2020-11-16	62.2100	62.2100	61.9500	61.9500	+0.748%	2,656	+19.467%
2020-11-13	61.6200	61.6200	61.3800	61.4900	+0.457%	1,782	+20.361%
2020-11-12	61.3400	61.3400	61.2100	61.2100	-0.196%	397	+20.911%
2020-11-11	61.4000	61.5700	61.3300	61.3300	-0.016%	1,725	+20.675%
2020-11-10	61.4100	61.4100	61.2500	61.3400	-0.228%	1,952	+20.655%
2020-11-09	63.0900	63.0900	61.4800	61.4800	+1.335%	1,326	+20.380%
2020-11-06	60.9900	60.9900	60.3500	60.6700	+0.281%	1,378	+21.988%
2020-11-05	60.2200	60.9100	60.2200	60.5000	+0.615%	19,536	+22.330%
2020-11-04	60.0300	60.4200	60.0300	60.1300	+1.042%	827	+23.083%
2020-11-03	59.5900	59.5900	59.3000	59.5100	+1.345%	42,746	+24.365%
2020-11-02	58.6100	58.7200	58.5900	58.7200	+1.627%	3,006	+26.039%
2020-10-30	58.5800	58.5800	57.7800	57.7800	-1.718%	1,221	+28.089%
2020-10-29	58.6200	58.7900	58.5000	58.7900	+1.118%	1,085	+25.889%
2020-10-28	58.9000	58.9000	58.1400	58.1400	-2.368%	5,469	+27.296%
2020-10-27	59.8200	59.9200	59.2000	59.5500	-0.534%	2,213	+24.282%
2020-10-26	59.8100	59.8700	59.6900	59.8700	-1.139%	9,309	+23.618%
2020-10-23	60.4700	60.5600	60.4700	60.5600	+0.298%	437	+22.209%
2020-10-22	60.2000	60.3800	60.1200	60.3800	+0.886%	1,526	+22.574%
2020-10-21	60.2500	60.2600	59.6700	59.8500	-0.730%	1,518	+23.659%
2020-10-20	59.7000	60.4900	59.7000	60.2900	+0.150%	670	+22.757%

.dark-mode .K5rNrN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K5rNrN{ color: #333333; background-color: white; border: 2px solid #333333; }DMRLDeltaShares S&P 500 Managed Risk ETFstock NYSE

DMRL
DeltaShares S&P 500 Managed Risk ETF
stock NYSE